Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.10 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.47 | 16.00 | 16.06 | 6,776,923 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.56 | 15.95 | 16.42 | 8,036,485 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.92 | 15.50 | 15.82 | 5,325,384 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,651,917 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,460,233 | -0.33(-2.02%) |
Jan 22, 2009 | 15.80 | 16.48 | 15.60 | 16.13 | 7,228,017 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.37 | 15.82 | 7,564,648 | +0.25(+1.61%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.54 | 15.57 | 7,900,240 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,812,866 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.37 | 16.06 | 7,386,212 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.60 | 6,997,277 | -0.65(-3.98%) |
Jan 13, 2009 | 16.59 | 16.79 | 16.11 | 16.24 | 6,409,347 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.81 | 16.39 | 16.59 | 6,689,594 | -0.05(-0.33%) |
Jan 09, 2009 | 17.11 | 17.12 | 16.60 | 16.64 | 6,211,469 | -0.47(-2.76%) |
Jan 08, 2009 | 17.03 | 17.14 | 16.70 | 17.11 | 6,743,969 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.73 | 17.07 | 17.19 | 7,073,925 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,567,513 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.29 | 17.86 | 8,829,987 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.84 | 17.23 | 16.74 | 17.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.84 | 17.23 | 16.74 | 17.12 | 5,358,780 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.80 | 5,087,643 | +0.54(+3.34%) |
Dec 29, 2008 | 16.50 | 16.75 | 16.04 | 16.25 | 4,389,628 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.69 | 16.28 | 16.45 | 1,724,197 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.34 | 16.51 | 1,617,033 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,241,551 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.09 | 16.42 | 4,522,344 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,091,872 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,832,911 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.99 | 16.60 | 9,290,088 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,168,607 | +0.99(+6.51%) |
Dec 15, 2008 | 15.16 | 15.45 | 14.98 | 15.29 | 9,118,064 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,714,077 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,320,391 | -0.93(-5.75%) |
Dec 10, 2008 | 15.24 | 16.29 | 15.16 | 16.25 | 10,761,255 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,117,838 | -0.47(-2.98%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,710,084 | -0.05(-0.31%) |
Dec 05, 2008 | 15.09 | 15.83 | 14.51 | 15.76 | 13,359,602 | +0.70(+4.66%) |
Dec 04, 2008 | 14.51 | 15.34 | 14.45 | 15.06 | 10,433,925 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.78 | 13.45 | 14.69 | 8,656,668 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,778,683 | +0.14(+1.04%) |
Dec 01, 2008 | 14.35 | 14.38 | 13.54 | 13.57 | 7,551,301 | -1.07(-7.31%) |
Nov 28, 2008 | 14.44 | 14.65 | 14.44 | 14.64 | 3,081,250 | +0.11(+0.75%) |
Nov 26, 2008 | 13.67 | 14.60 | 13.61 | 14.53 | 5,560,893 | +0.62(+4.49%) |
Nov 25, 2008 | 14.03 | 14.44 | 13.50 | 13.91 | 9,491,206 | +0.15(+1.07%) |
Nov 24, 2008 | 13.36 | 14.09 | 13.15 | 13.76 | 11,597,264 | +0.60(+4.54%) |
Nov 21, 2008 | 12.31 | 13.23 | 11.68 | 13.16 | 17,826,472 | +1.07(+8.85%) |
Nov 20, 2008 | 13.12 | 13.36 | 12.07 | 12.09 | 16,804,792 | -1.20(-9.04%) |
Nov 19, 2008 | 13.77 | 14.12 | 13.27 | 13.29 | 8,288,654 | -0.49(-3.59%) |
Nov 18, 2008 | 13.71 | 14.12 | 13.29 | 13.79 | 7,308,018 | -0.07(-0.51%) |
Nov 17, 2008 | 13.60 | 14.40 | 13.57 | 13.86 | 9,807,426 | +0.28(+2.08%) |
Nov 14, 2008 | 13.87 | 14.27 | 13.50 | 13.57 | 7,177,787 | -0.59(-4.14%) |
Nov 13, 2008 | 13.72 | 14.17 | 12.80 | 14.16 | 15,776,279 | +0.51(+3.74%) |
Nov 12, 2008 | 13.86 | 14.04 | 13.56 | 13.65 | 8,202,389 | -0.41(-2.90%) |
Nov 11, 2008 | 14.34 | 14.41 | 13.94 | 14.06 | 7,448,435 | -0.43(-2.96%) |
Nov 10, 2008 | 15.23 | 15.75 | 14.36 | 14.49 | 8,762,622 | -0.36(-2.45%) |
Nov 07, 2008 | 14.83 | 14.92 | 14.59 | 14.85 | 9,215,210 | +0.15(+1.00%) |
Nov 06, 2008 | 15.23 | 15.63 | 14.65 | 14.70 | 8,799,434 | -0.69(-4.48%) |
Nov 05, 2008 | 16.44 | 16.53 | 15.22 | 15.39 | 9,054,915 | -1.23(-7.42%) |
Nov 04, 2008 | 16.38 | 16.70 | 16.18 | 16.63 | 6,221,670 | +0.54(+3.38%) |